Sino Geophysical Co., Ltd. Class A 300191
SZSE · China · Energierohstoffe
CNY 30,60-0,02 (-0,07 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 30,60 | -0,07 % | CNY 30,59 | CNY 30,94 | CNY 30,34 | 3,57M |
| 2026-09-29 | CNY 30,62 | +0,39 % | CNY 30,31 | CNY 30,84 | CNY 30,10 | 3,95M |
| 2026-09-28 | CNY 30,50 | -1,96 % | CNY 30,92 | CNY 31,20 | CNY 30,08 | 4,86M |
| 2026-09-24 | CNY 31,11 | -0,92 % | CNY 31,54 | CNY 31,71 | CNY 30,90 | 6,38M |
| 2026-09-23 | CNY 31,40 | -1,66 % | CNY 31,68 | CNY 32,05 | CNY 30,93 | 7,77M |
| 2026-09-22 | CNY 31,93 | -0,84 % | CNY 31,70 | CNY 32,07 | CNY 31,66 | 5,78M |
| 2026-09-21 | CNY 32,20 | +2,91 % | CNY 30,86 | CNY 32,38 | CNY 30,61 | 8,55M |
| 2026-09-18 | CNY 31,29 | -0,79 % | CNY 31,45 | CNY 31,62 | CNY 31,11 | 8,37M |
| 2026-09-17 | CNY 31,54 | -2,53 % | CNY 32,00 | CNY 32,48 | CNY 31,44 | 8,81M |
| 2026-09-16 | CNY 32,36 | +1,19 % | CNY 32,18 | CNY 32,90 | CNY 31,69 | 8,98M |
| 2026-09-15 | CNY 31,98 | -2,11 % | CNY 32,78 | CNY 32,98 | CNY 31,88 | 8,89M |
| 2026-09-14 | CNY 32,67 | -1,89 % | CNY 33,59 | CNY 34,25 | CNY 32,48 | 12,88M |
| 2026-09-11 | CNY 33,30 | -8,59 % | CNY 37,16 | CNY 37,50 | CNY 32,80 | 24,35M |
| 2026-09-10 | CNY 36,43 | -1,41 % | CNY 37,81 | CNY 38,10 | CNY 35,91 | 16,44M |
| 2026-09-09 | CNY 36,95 | -2,92 % | CNY 37,51 | CNY 38,29 | CNY 36,58 | 14,92M |
| 2026-09-08 | CNY 38,06 | +3,65 % | CNY 36,46 | CNY 38,25 | CNY 36,30 | 17,76M |
| 2026-09-07 | CNY 36,72 | +0,16 % | CNY 36,84 | CNY 37,12 | CNY 36,03 | 10,21M |
| 2026-09-04 | CNY 36,66 | +0,77 % | CNY 36,80 | CNY 38,65 | CNY 36,21 | 15,88M |
| 2026-09-03 | CNY 36,38 | +0,30 % | CNY 36,43 | CNY 37,51 | CNY 35,58 | 17,69M |
| 2026-09-02 | CNY 36,27 | -2,76 % | CNY 36,93 | CNY 38,75 | CNY 35,91 | 28,09M |
| 2026-09-01 | CNY 37,30 | -2,02 % | CNY 38,00 | CNY 38,93 | CNY 37,29 | 13,11M |
| 2026-08-31 | CNY 38,07 | +0,11 % | CNY 39,22 | CNY 39,27 | CNY 37,00 | 16,23M |
| 2026-08-28 | CNY 38,03 | +1,44 % | CNY 37,67 | CNY 38,78 | CNY 37,67 | 12,09M |
| 2026-08-27 | CNY 37,49 | +0,81 % | CNY 37,01 | CNY 38,40 | CNY 36,81 | 18,80M |
| 2026-08-26 | CNY 37,19 | +7,42 % | CNY 34,02 | CNY 37,64 | CNY 33,00 | 28,82M |
| 2026-08-25 | CNY 34,62 | +1,91 % | CNY 34,20 | CNY 35,69 | CNY 33,42 | 20,91M |
| 2026-08-24 | CNY 33,97 | +1,58 % | CNY 32,56 | CNY 34,20 | CNY 31,86 | 16,35M |
| 2026-08-21 | CNY 33,44 | +0,72 % | CNY 33,57 | CNY 34,39 | CNY 32,77 | 15,85M |
| 2026-08-20 | CNY 33,20 | +3,49 % | CNY 32,00 | CNY 34,24 | CNY 31,73 | 16,98M |
| 2026-08-19 | CNY 32,08 | -4,64 % | CNY 34,14 | CNY 34,56 | CNY 31,96 | 17,59M |
| 2026-08-18 | CNY 33,64 | +0,87 % | CNY 34,29 | CNY 34,75 | CNY 33,38 | 17,39M |
| 2026-08-17 | CNY 33,35 | +4,15 % | CNY 31,98 | CNY 33,47 | CNY 31,57 | 13,54M |
| 2026-08-14 | CNY 32,02 | +0,47 % | CNY 31,79 | CNY 32,23 | CNY 31,15 | 10,95M |
| 2026-08-13 | CNY 31,87 | -2,66 % | CNY 32,30 | CNY 32,65 | CNY 31,81 | 16,59M |
| 2026-08-12 | CNY 32,74 | -3,96 % | CNY 33,59 | CNY 33,59 | CNY 32,67 | 22,19M |
| 2026-08-11 | CNY 34,09 | +1,16 % | CNY 34,63 | CNY 34,99 | CNY 33,18 | 27,03M |
| 2026-08-10 | CNY 33,70 | +0,30 % | CNY 33,72 | CNY 34,22 | CNY 32,93 | 15,89M |
| 2026-08-07 | CNY 33,60 | +3,54 % | CNY 33,01 | CNY 34,39 | CNY 32,80 | 22,49M |
| 2026-08-06 | CNY 32,45 | +7,10 % | CNY 30,78 | CNY 33,33 | CNY 30,54 | 27,87M |
| 2026-08-05 | CNY 30,30 | +2,82 % | CNY 28,90 | CNY 30,35 | CNY 28,68 | 20,83M |
| 2026-08-04 | CNY 29,47 | +5,55 % | CNY 28,27 | CNY 29,95 | CNY 27,92 | 27,28M |
| 2026-08-03 | CNY 27,92 | -3,22 % | CNY 27,55 | CNY 28,14 | CNY 26,72 | 19,65M |
| 2026-07-31 | CNY 28,85 | -3,35 % | CNY 26,50 | CNY 29,80 | CNY 26,50 | 27,33M |
| 2026-07-30 | CNY 29,85 | +7,10 % | CNY 28,79 | CNY 29,96 | CNY 28,24 | 27,48M |
| 2026-07-29 | CNY 27,87 | -1,41 % | CNY 28,84 | CNY 29,68 | CNY 27,40 | 24,33M |
| 2026-07-28 | CNY 28,27 | +1,11 % | CNY 27,11 | CNY 29,31 | CNY 26,17 | 29,51M |
| 2026-07-27 | CNY 27,96 | -10,93 % | CNY 28,82 | CNY 29,11 | CNY 26,62 | 31,55M |
| 2026-07-24 | CNY 31,39 | -0,92 % | CNY 32,35 | CNY 34,34 | CNY 31,08 | 41,26M |
| 2026-07-23 | CNY 31,68 | +11,31 % | CNY 29,40 | CNY 32,94 | CNY 29,40 | 37,43M |
| 2026-07-22 | CNY 28,46 | +7,84 % | CNY 27,18 | CNY 28,87 | CNY 26,84 | 27,69M |
| 2026-07-21 | CNY 26,39 | -7,66 % | CNY 26,60 | CNY 26,83 | CNY 25,25 | 24,09M |
| 2026-07-20 | CNY 28,58 | +11,68 % | CNY 26,00 | CNY 29,30 | CNY 25,99 | 30,23M |
| 2026-07-17 | CNY 25,59 | -2,03 % | CNY 25,86 | CNY 27,65 | CNY 24,88 | 18,86M |
| 2026-07-16 | CNY 26,12 | -4,95 % | CNY 27,58 | CNY 27,98 | CNY 25,71 | 19,51M |
| 2026-07-15 | CNY 27,48 | -9,46 % | CNY 28,68 | CNY 28,90 | CNY 27,36 | 30,63M |
| 2026-07-14 | CNY 30,35 | +18,23 % | CNY 26,52 | CNY 30,62 | CNY 26,50 | 37,00M |
| 2026-07-13 | CNY 25,67 | -2,10 % | CNY 26,99 | CNY 27,02 | CNY 25,20 | 21,71M |
| 2026-07-10 | CNY 26,22 | -7,05 % | CNY 25,00 | CNY 26,90 | CNY 25,00 | 26,00M |
| 2026-07-09 | CNY 28,21 | +4,60 % | CNY 27,61 | CNY 30,89 | CNY 27,42 | 33,59M |
| 2026-07-08 | CNY 26,97 | +1,81 % | CNY 27,50 | CNY 28,28 | CNY 26,51 | 20,53M |
| 2026-07-07 | CNY 26,49 | -2,00 % | CNY 26,98 | CNY 27,50 | CNY 26,22 | 4,70M |
| 2026-07-06 | CNY 27,03 | -2,52 % | CNY 27,37 | CNY 28,11 | CNY 27,03 | 5,45M |
| 2026-07-03 | CNY 27,73 | +0,69 % | CNY 27,53 | CNY 28,19 | CNY 27,38 | 4,96M |
| 2026-07-02 | CNY 27,54 | -3,23 % | CNY 27,88 | CNY 28,38 | CNY 27,52 | 7,44M |
| 2026-07-01 | CNY 28,46 | +2,93 % | CNY 27,61 | CNY 28,94 | CNY 27,61 | 5,73M |
| 2026-06-30 | CNY 27,65 | +1,28 % | CNY 27,13 | CNY 27,99 | CNY 26,92 | 4,72M |
| 2026-06-29 | CNY 27,30 | -0,22 % | CNY 27,51 | CNY 28,65 | CNY 26,91 | 6,94M |
| 2026-06-26 | CNY 27,36 | -4,03 % | CNY 28,55 | CNY 29,17 | CNY 27,20 | 7,68M |
| 2026-06-25 | CNY 28,51 | -1,14 % | CNY 28,70 | CNY 29,46 | CNY 28,23 | 6,77M |
| 2026-06-24 | CNY 28,84 | +0,24 % | CNY 28,27 | CNY 29,15 | CNY 27,90 | 7,10M |
| 2026-06-23 | CNY 28,77 | -2,47 % | CNY 29,31 | CNY 29,69 | CNY 28,52 | 6,86M |
| 2026-06-22 | CNY 29,50 | -1,07 % | CNY 29,91 | CNY 30,06 | CNY 28,67 | 7,93M |
| 2026-06-18 | CNY 29,82 | +1,08 % | CNY 29,36 | CNY 30,28 | CNY 29,13 | 6,74M |
| 2026-06-17 | CNY 29,50 | -1,67 % | CNY 29,70 | CNY 30,06 | CNY 29,10 | 6,34M |
| 2026-06-16 | CNY 30,00 | +2,39 % | CNY 29,13 | CNY 30,28 | CNY 28,78 | 6,57M |
| 2026-06-15 | CNY 29,30 | -1,64 % | CNY 29,33 | CNY 29,70 | CNY 28,20 | 9,64M |
| 2026-06-12 | CNY 29,79 | +0,78 % | CNY 27,36 | CNY 30,45 | CNY 27,36 | 13,30M |
| 2026-06-11 | CNY 29,56 | +1,69 % | CNY 30,00 | CNY 30,20 | CNY 28,90 | 13,17M |
| 2026-06-10 | CNY 29,07 | -0,92 % | CNY 29,34 | CNY 29,90 | CNY 28,72 | 12,28M |
| 2026-06-09 | CNY 29,34 | -8,51 % | CNY 31,00 | CNY 31,20 | CNY 28,89 | 16,28M |
| 2026-06-08 | CNY 32,07 | +2,66 % | CNY 31,50 | CNY 33,74 | CNY 31,50 | 16,06M |
| 2026-06-05 | CNY 31,24 | -0,19 % | CNY 31,16 | CNY 31,39 | CNY 30,60 | 7,72M |
| 2026-06-04 | CNY 31,30 | -6,87 % | CNY 32,57 | CNY 32,57 | CNY 30,91 | 11,45M |
| 2026-06-03 | CNY 33,61 | +6,53 % | CNY 32,33 | CNY 33,76 | CNY 31,55 | 13,81M |
| 2026-06-02 | CNY 31,55 | -4,10 % | CNY 33,02 | CNY 33,60 | CNY 31,37 | 9,32M |
| 2026-06-01 | CNY 32,90 | +1,79 % | CNY 32,50 | CNY 33,58 | CNY 32,34 | 7,87M |
| 2026-05-29 | CNY 32,32 | -3,81 % | CNY 32,39 | CNY 32,87 | CNY 31,85 | 11,27M |
| 2026-05-28 | CNY 33,60 | +3,07 % | CNY 32,56 | CNY 34,44 | CNY 31,92 | 14,69M |
| 2026-05-27 | CNY 32,60 | -3,58 % | CNY 33,72 | CNY 33,76 | CNY 31,70 | 13,45M |
| 2026-05-26 | CNY 33,81 | -1,77 % | CNY 34,00 | CNY 34,39 | CNY 33,10 | 12,09M |